股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
光库科技( 300620.SZ 深证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-2216.4000.180%
2020-02-2416.4000.182%2
2020-03-106600.00075.000%2
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-01-2341.8341.9039.1539.98-6.52%-1.69%-5.10%1,661,30067,562,000115%40.67-2.92%41.54-1.80%41.93-1.45%42.13-0.25%0.35%
2020-01-2241.4843.3040.5142.771.18%2.10%1.27%1,385,40058,037,00096%41.89-1.39%42.30-0.56%42.550.05%42.230.21%0.38%
2020-01-2143.4443.4441.9942.27-1.97%-0.50%0.29%1,030,80043,793,00072%42.48-0.27%42.54-0.52%42.530.19%42.150.31%0.30%
2020-01-2042.0143.2041.5443.122.28%1.23%2.62%1,299,60055,361,00091%42.600.15%42.770.58%42.450.19%42.020.42%0.28%
2020-01-1742.6843.1042.0542.16-1.72%-0.88%0.76%1,187,30050,499,00085%42.53-1.12%42.520.33%42.370.15%41.840.37%0.24%
2020-01-1641.3043.8941.1842.903.22%-0.26%2.91%1,989,40085,571,000148%43.013.90%42.381.08%42.310.87%41.690.81%0.20%
2020-01-1541.8041.9741.0141.56-0.95%0.39%0.51%898,40037,192,00069%41.40-1.50%41.92-0.59%41.940.24%41.350.35%0.11%
2020-01-1442.4442.8041.8541.96-1.55%-0.16%1.83%1,117,70046,975,00088%42.03-0.41%42.170.38%41.840.43%41.210.59%0.05%
2020-01-1342.5842.7341.5142.620.78%1.00%4.04%1,283,30054,154,000102%42.20-0.08%42.010.71%41.660.65%40.970.40%-0.02%
2020-01-1042.1842.9641.5242.290.69%0.14%3.65%2,032,20085,824,000159%42.231.33%41.721.13%41.390.99%40.800.33%-0.04%
2020-01-0940.6442.4040.4542.004.74%0.78%3.28%2,041,00085,062,000161%41.681.51%41.251.24%40.991.05%40.670.03%-0.02%
2020-01-0840.8842.0040.0240.10-2.27%-2.33%-1.36%1,451,80059,605,000116%41.060.90%40.750.64%40.560.93%40.65-0.63%0.03%
2020-01-0740.5141.0340.3041.030.69%0.83%0.29%1,031,50041,973,00072%40.690.75%40.490.52%40.190.77%40.910.15%0.22%
2020-01-0639.8840.9939.2840.751.42%0.90%-0.24%1,076,10043,461,00069%40.390.00%40.280.89%39.88-0.28%40.85-0.01%0.25%
2020-01-0340.3040.8939.9240.18-0.32%-0.52%-1.65%917,70037,064,00059%40.390.77%39.930.96%39.99-0.87%40.86-0.07%0.30%
2020-01-0239.8040.4939.1640.312.23%0.58%-1.40%1,057,20042,372,00065%40.082.16%39.55-0.80%40.34-0.95%40.88-0.09%0.39%
2019-12-3139.8439.8438.8639.43-0.45%0.50%-3.64%844,70033,140,00051%39.23-0.12%39.87-1.83%40.73-1.38%40.92-0.16%0.47%
2019-12-3039.5539.8538.6539.61-0.58%0.84%-3.36%1,125,80044,220,00065%39.28-3.28%40.61-1.67%41.30-0.06%40.99-0.12%0.58%
2019-12-2741.2941.4139.7539.84-2.83%-1.89%-2.91%1,611,70065,449,00094%40.61-2.03%41.30-1.24%41.32-0.05%41.030.21%0.67%
2019-12-2641.8343.0040.9041.00-2.77%-1.09%0.13%1,785,00073,990,000110%41.45-0.86%41.820.87%41.340.21%40.950.50%0.71%
2019-12-2542.0542.4541.3342.17-0.35%0.86%3.49%1,661,30069,458,000107%41.81-0.55%41.460.65%41.260.45%40.750.57%0.72%
2019-12-2440.5042.7340.2042.323.52%0.66%4.45%3,051,900128,308,000209%42.044.14%41.191.63%41.071.18%40.521.21%0.71%
2019-12-2339.6041.4839.0140.882.20%1.27%2.12%2,168,30087,533,000163%40.37-0.27%40.53-0.36%40.590.03%40.030.42%0.68%
2019-12-2040.7040.9740.0040.00-2.32%-1.18%0.34%1,135,90045,980,00091%40.48-0.92%40.68-0.17%40.580.57%39.860.53%0.75%
2019-12-1941.1441.5040.1440.951.19%0.24%3.27%1,264,40051,654,000104%40.850.43%40.750.54%40.350.82%39.650.79%0.68%
2019-12-1840.1941.1840.1140.47-0.30%-0.51%2.86%1,204,10048,979,000102%40.68-0.09%40.531.08%40.020.73%39.340.79%0.58%
2019-12-1740.2241.2940.0840.590.72%-0.31%3.98%1,563,30063,649,000138%40.721.27%40.101.43%39.730.97%39.040.94%0.45%
2019-12-1639.4640.6639.4640.302.21%0.24%4.20%1,431,80057,562,000131%40.203.03%39.531.21%39.350.74%38.670.76%0.30%
2019-12-1339.2039.5738.6239.430.92%1.05%2.73%1,038,70040,531,000100%39.02-0.48%39.06-0.12%39.060.44%38.380.62%0.18%
2019-12-1238.9239.8038.6339.070.00%-0.35%2.43%1,322,00051,834,000128%39.210.84%39.110.21%38.890.90%38.140.62%0.06%